NYSE - Delayed Quote • USD
Medifast, Inc. (MED)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240621C00015000 | 5/6/2024 2:38 PM | 15 | 10.90 | 8.10 | 12.20 | 0.00 | 0.00% | - | 6 | 104.30% |
| MED240621C00020000 | 5/6/2024 5:34 PM | 20 | 5.80 | 3.50 | 5.60 | 0.00 | 0.00% | 2 | 191 | 82.52% |
| MED240621C00025000 | 5/17/2024 6:45 PM | 25 | 1.78 | 1.60 | 1.75 | -0.27 | -13.17% | 6 | 26 | 54.30% |
| MED240621C00027500 | 5/17/2024 7:24 PM | 27.5 | 0.72 | 0.70 | 0.85 | -0.38 | -34.55% | 4 | 171 | 54.00% |
| MED240621C00030000 | 5/17/2024 6:42 PM | 30 | 0.33 | 0.30 | 0.40 | -0.19 | -36.54% | 1 | 259 | 55.57% |
| MED240621C00032500 | 5/15/2024 4:57 PM | 32.5 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 12 | 29 | 56.84% |
| MED240621C00035000 | 5/17/2024 7:06 PM | 35 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 3 | 100 | 63.09% |
| MED240621C00037500 | 5/17/2024 7:12 PM | 37.5 | 0.09 | 0.00 | 0.10 | -0.08 | -47.06% | 1 | 85 | 64.84% |
| MED240621C00040000 | 5/9/2024 2:53 PM | 40 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1,052 | 25.00% |
| MED240621C00042500 | 5/13/2024 3:05 PM | 42.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 63 | 90.23% |
| MED240621C00045000 | 5/14/2024 1:30 PM | 45 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 50 | 80.47% |
| MED240621C00047500 | 5/13/2024 2:19 PM | 47.5 | 0.04 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 20 | 130.27% |
| MED240621C00050000 | 4/30/2024 3:25 PM | 50 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 421 | 100.78% |
| MED240621C00052500 | 4/30/2024 1:37 PM | 52.5 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 8 | 170.41% |
| MED240621C00055000 | 5/1/2024 2:43 PM | 55 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 54 | 138.28% |
| MED240621C00057500 | 5/13/2024 2:35 PM | 57.5 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 13 | 152.54% |
| MED240621C00060000 | 3/20/2024 3:59 PM | 60 | 0.27 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 57 | 170.21% |
| MED240621C00065000 | 4/30/2024 1:39 PM | 65 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 123 | 50.00% |
| MED240621C00070000 | 4/30/2024 1:37 PM | 70 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 109 | 128.13% |
| MED240621C00075000 | 4/30/2024 2:28 PM | 75 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 39 | 209.38% |
| MED240621C00080000 | 4/23/2024 1:30 PM | 80 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 18 | 189.45% |
| MED240621C00085000 | 2/1/2024 8:24 PM | 85 | 0.85 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 12 | 258.20% |
| MED240621C00090000 | 5/7/2024 5:08 PM | 90 | 0.05 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 26 | 259.77% |
| MED240621C00095000 | 1/11/2024 8:44 PM | 95 | 0.80 | 0.10 | 1.50 | 0.00 | 0.00% | 1 | 2 | 263.67% |
| MED240621C00100000 | 12/27/2023 3:21 PM | 100 | 0.98 | 0.05 | 0.75 | 0.00 | 0.00% | 3 | 4 | 237.31% |
| MED240621C00105000 | 12/7/2023 6:46 PM | 105 | 1.45 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 2 | 245.90% |
| MED240621C00115000 | 2/16/2024 3:44 PM | 115 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 251.76% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240621P00017500 | 5/1/2024 7:59 PM | 17.5 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | - | 266 | 142.38% |
| MED240621P00020000 | 5/17/2024 1:51 PM | 20 | 0.22 | 0.20 | 0.25 | -0.03 | -12.00% | 6 | 29 | 59.47% |
| MED240621P00022500 | 5/17/2024 7:59 PM | 22.5 | 0.65 | 0.60 | 0.65 | 0.11 | 20.37% | 19 | 109 | 53.56% |
| MED240621P00025000 | 5/17/2024 5:39 PM | 25 | 1.58 | 1.50 | 1.85 | 0.23 | 17.04% | 7 | 397 | 54.30% |
| MED240621P00027500 | 5/17/2024 7:24 PM | 27.5 | 3.11 | 3.00 | 3.50 | 0.40 | 14.76% | 23 | 83 | 53.13% |
| MED240621P00030000 | 5/15/2024 3:21 PM | 30 | 4.95 | 5.00 | 5.40 | 0.00 | 0.00% | 2 | 181 | 58.20% |
| MED240621P00032500 | 5/16/2024 3:17 PM | 32.5 | 7.20 | 7.30 | 8.00 | 0.00 | 0.00% | 7 | 278 | 56.84% |
| MED240621P00035000 | 5/2/2024 7:26 PM | 35 | 8.91 | 8.20 | 11.80 | 0.00 | 0.00% | 31 | 30 | 148.00% |
| MED240621P00037500 | 4/16/2024 5:30 PM | 37.5 | 7.60 | 10.40 | 14.40 | 0.00 | 0.00% | 1 | 7 | 166.31% |
| MED240621P00040000 | 5/3/2024 2:20 PM | 40 | 13.85 | 13.30 | 16.90 | 0.00 | 0.00% | 2 | 4 | 82.03% |
| MED240621P00042500 | 4/29/2024 2:14 PM | 42.5 | 8.25 | 15.40 | 19.50 | 0.00 | 0.00% | 5 | 0 | 195.07% |
| MED240621P00045000 | 5/15/2024 6:11 PM | 45 | 20.00 | 18.40 | 22.00 | 0.00 | 0.00% | 1 | 4 | 110.74% |
| MED240621P00047500 | 4/8/2024 4:39 PM | 47.5 | 13.70 | 20.40 | 24.20 | 0.00 | 0.00% | 1 | 0 | 203.86% |
| MED240621P00050000 | 5/13/2024 5:08 PM | 50 | 24.00 | 23.10 | 27.00 | 0.00 | 0.00% | 1 | 3 | 100.78% |
| MED240621P00055000 | 4/19/2024 2:33 PM | 55 | 22.50 | 27.50 | 32.40 | 0.00 | 0.00% | 2 | 0 | 257.76% |
| MED240621P00060000 | 3/27/2024 4:16 PM | 60 | 21.45 | 24.20 | 29.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MED240621P00065000 | 4/30/2024 1:55 PM | 65 | 38.05 | 37.50 | 42.40 | 0.00 | 0.00% | 1 | 1 | 286.13% |
| MED240621P00070000 | 2/21/2024 7:39 PM | 70 | 30.92 | 33.00 | 37.80 | 0.00 | 0.00% | 73 | 0 | 0.00% |
| MED240621P00075000 | 2/21/2024 7:45 PM | 75 | 37.19 | 38.00 | 42.80 | 0.00 | 0.00% | 135 | 0 | 0.00% |
| MED240621P00080000 | 1/17/2024 3:00 PM | 80 | 25.57 | 27.20 | 30.70 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MED240621P00090000 | 1/10/2024 2:45 PM | 90 | 26.65 | 34.20 | 38.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MED240621P00095000 | 11/6/2023 2:44 PM | 95 | 28.10 | 24.40 | 27.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| MED240621P00100000 | 12/12/2023 5:31 PM | 100 | 27.20 | 36.20 | 41.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MED240621P00105000 | 12/12/2023 4:40 PM | 105 | 31.70 | 41.20 | 46.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| MED240621P00110000 | 10/26/2023 7:12 PM | 110 | 39.90 | 42.70 | 47.50 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
HRB H&R Block, Inc.
52.30
-1.34%
FTDR Frontdoor, Inc.
35.91
-0.17%
WW WW International, Inc.
1.8100
-3.72%
CSV Carriage Services, Inc.
27.07
+1.42%
MCW Mister Car Wash, Inc.
7.13
-4.04%
ROL Rollins, Inc.
46.13
-2.00%
SCI Service Corporation International
70.75
-0.04%
BFAM Bright Horizons Family Solutions Inc.
109.06
-3.20%
EJH E-Home Household Service Holdings Limited
0.6979
-32.24%
BYD.TO Boyd Group Services Inc.
234.01
-0.57%